TR4DER - VALLOUREC [VK.PA] Historical Prices

VALLOUREC - [Ticker: VK.PA]
Last Trade	4.72	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.02 (+0.32%)	Open	4.72
High	4.81	Low	4.69
Volume	6,319,984	Average Volume (3m)	0
Yield		Bid / Ask	3.34 x 170,000 - N/A
Former Close	4.70	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VK.PA quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	734,300	45.96	46.72	45.15	45.79	00:00:00
2011-10-26	598,800	45.21	46.69	44.82	45.33	00:00:00
2011-10-27	1,239,900	46.96	48.49	46.46	48.17	00:00:00
2011-10-28	970,800	48.10	48.89	47.22	47.74	00:00:00
2011-10-31	1,214,500	46.60	46.88	43.98	43.98	00:00:00
2011-11-01	1,774,500	42.12	42.56	40.43	41.03	00:00:00
2011-11-02	1,012,200	41.54	42.65	40.72	41.83	00:00:00
2011-11-03	2,266,800	40.58	47.13	40.51	46.72	00:00:00
2011-11-04	991,400	46.49	47.61	44.73	44.85	00:00:00
2011-11-07	849,500	44.08	46.12	43.61	45.44	00:00:00
2011-11-08	983,600	45.44	46.88	45.22	46.08	00:00:00
2011-11-09	1,190,400	46.31	47.20	45.08	45.72	00:00:00
2011-11-10	1,454,000	43.20	48.25	43.00	45.96	00:00:00
2011-11-11	658,200	45.69	48.06	45.44	47.95	00:00:00
2011-11-14	701,500	48.25	48.70	46.47	47.08	00:00:00
2011-11-15	530,000	46.35	47.20	45.76	45.97	00:00:00
2011-11-16	784,700	45.83	47.47	45.50	46.81	00:00:00
2011-11-17	999,100	46.57	46.92	44.51	44.51	00:00:00
2011-11-18	1,031,200	44.06	44.41	43.10	43.49	00:00:00
2011-11-21	897,400	43.33	43.33	41.01	41.01	00:00:00
2011-11-22	1,044,900	41.20	41.85	40.50	40.58	00:00:00
2011-11-23	894,800	40.31	41.12	40.00	40.00	00:00:00
2011-11-24	1,275,300	41.72	43.15	41.46	42.40	00:00:00
2011-11-25	1,082,200	42.40	43.02	40.90	42.37	00:00:00
2011-11-28	910,100	42.96	44.97	42.90	44.97	00:00:00
2011-11-29	788,900	45.06	46.04	44.38	45.94	00:00:00
2011-11-30	2,097,700	45.54	51.30	45.28	50.72	00:00:00
2011-12-01	1,056,600	50.87	50.97	49.35	49.53	00:00:00
2011-12-02	1,011,000	50.22	50.75	49.69	50.05	00:00:00
2011-12-05	980,400	50.63	52.35	50.39	52.07	00:00:00
2011-12-06	671,500	51.27	52.10	50.64	50.83	00:00:00
2011-12-07	915,700	51.63	52.31	48.88	49.84	00:00:00
2011-12-08	990,600	50.53	50.72	46.81	46.95	00:00:00
2011-12-09	1,060,000	46.76	48.99	46.70	48.83	00:00:00
2011-12-12	557,600	48.40	48.64	47.60	47.72	00:00:00
2011-12-13	850,000	47.88	49.35	47.76	48.92	00:00:00
2011-12-14	1,009,500	48.53	49.22	46.03	46.10	00:00:00
2011-12-15	986,300	46.32	47.15	44.51	45.53	00:00:00
2011-12-16	1,252,800	45.72	46.26	45.02	45.73	00:00:00
2011-12-19	606,500	45.19	46.37	45.05	45.41	00:00:00
2011-12-20	885,200	45.30	48.10	45.25	48.08	00:00:00
2011-12-21	1,066,000	48.60	49.97	48.06	48.24	00:00:00
2011-12-22	417,200	48.69	49.47	48.49	49.17	00:00:00
2011-12-23	317,000	49.58	49.62	48.69	49.00	00:00:00
2011-12-27	230,600	48.81	49.45	48.81	49.01	00:00:00
2011-12-28	269,400	49.01	49.53	48.44	48.65	00:00:00
2011-12-29	319,700	48.75	49.30	48.01	49.30	00:00:00
2011-12-30	298,500	49.70	50.24	49.04	50.16	00:00:00
2012-01-02	327,600	49.69	51.44	49.68	51.44	00:00:00
2012-01-03	412,700	51.50	52.09	50.79	51.97	00:00:00
2012-01-04	445,000	51.51	52.09	51.26	51.88	00:00:00
2012-01-05	497,300	52.10	52.40	51.32	51.32	00:00:00
2012-01-06	407,900	51.41	51.97	50.76	51.51	00:00:00
2012-01-09	336,200	51.43	51.70	50.64	50.93	00:00:00
2012-01-10	559,800	51.17	53.12	51.17	52.69	00:00:00
2012-01-11	539,800	52.56	54.32	52.51	53.17	00:00:00
2012-01-12	481,000	53.38	54.46	53.20	53.75	00:00:00
2012-01-13	613,000	54.12	54.50	52.59	53.88	00:00:00
2012-01-16	300,200	53.15	54.49	53.04	54.39	00:00:00
2012-01-17	503,400	54.90	55.20	54.20	54.51	00:00:00
2012-01-18	400,400	54.51	54.96	53.58	54.83	00:00:00
2012-01-19	579,100	55.01	55.56	54.72	55.43	00:00:00
2012-01-20	455,700	55.65	55.79	54.44	55.07	00:00:00
2012-01-23	480,600	55.14	55.40	53.70	54.35	00:00:00
2012-01-24	834,400	54.00	54.00	51.80	52.88	00:00:00
2012-01-25	769,500	53.03	53.35	51.10	51.28	00:00:00
2012-01-26	777,700	52.35	53.14	50.88	52.97	00:00:00
2012-01-27	637,300	52.62	54.06	52.35	53.29	00:00:00
2012-01-30	582,800	52.88	53.16	50.86	50.87	00:00:00
2012-01-31	458,900	51.56	52.15	51.14	51.63	00:00:00
2012-02-01	555,800	51.94	52.56	51.90	52.23	00:00:00
2012-02-02	743,500	52.51	52.85	50.92	52.29	00:00:00
2012-02-03	617,100	52.24	52.45	51.45	52.25	00:00:00
2012-02-06	700,400	52.11	52.11	50.53	50.74	00:00:00
2012-02-07	588,200	50.97	51.69	50.66	51.54	00:00:00
2012-02-08	1,026,800	51.80	53.87	51.54	53.70	00:00:00
2012-02-09	961,400	53.76	54.99	53.44	54.85	00:00:00
2012-02-10	575,900	54.20	54.69	53.33	54.00	00:00:00
2012-02-13	425,700	54.45	54.87	54.01	54.25	00:00:00
2012-02-14	486,200	54.00	54.75	53.84	54.40	00:00:00
2012-02-15	958,200	54.80	56.11	54.71	56.11	00:00:00
2012-02-16	591,500	55.62	55.82	54.87	55.51	00:00:00
2012-02-17	850,700	56.24	57.32	56.20	57.32	00:00:00
2012-02-20	488,700	57.40	58.24	57.35	58.05	00:00:00
2012-02-21	713,000	57.90	57.91	55.88	56.07	00:00:00
2012-02-22	798,700	56.05	56.99	55.91	56.56	00:00:00
2012-02-23	2,518,800	54.17	55.14	52.69	52.95	00:00:00
2012-02-24	938,700	53.30	53.61	52.62	53.61	00:00:00
2012-02-27	681,000	52.98	52.99	51.86	52.79	00:00:00
2012-02-28	883,500	52.70	52.75	51.22	52.45	00:00:00
2012-02-29	613,000	52.62	53.60	52.54	52.85	00:00:00
2012-03-01	892,100	52.82	54.88	52.59	54.16	00:00:00
2012-03-02	493,800	54.26	54.55	53.50	53.99	00:00:00
2012-03-05	652,300	53.73	53.79	52.27	52.37	00:00:00
2012-03-06	1,210,300	52.24	52.40	49.61	49.73	00:00:00
2012-03-07	832,000	49.67	50.45	49.61	49.72	00:00:00
2012-03-08	1,093,300	50.08	51.61	50.07	51.61	00:00:00
2012-03-09	614,100	51.83	52.48	51.42	51.93	00:00:00
2012-03-12	733,900	51.54	51.78	50.55	50.64	00:00:00
2012-03-13	671,500	51.03	52.03	51.01	51.81	00:00:00
2012-03-14	525,600	51.95	52.29	51.53	51.69	00:00:00
2012-03-15	733,800	51.76	52.23	51.11	51.80	00:00:00
2012-03-16	776,300	51.99	52.06	51.39	51.57	00:00:00
2012-03-19	524,900	51.57	51.71	50.77	51.35	00:00:00
2012-03-20	818,600	51.34	51.35	49.71	50.00	00:00:00
2012-03-21	864,200	49.98	50.50	48.81	49.17	00:00:00
2012-03-23	726,200	47.55	48.00	47.15	47.92	00:00:00
2012-03-26	668,000	48.34	48.49	47.37	47.99	00:00:00
2012-03-27	1,099,600	48.29	48.69	47.27	47.33	00:00:00
2012-03-28	1,017,500	47.20	47.68	46.41	46.53	00:00:00
2012-03-29	825,700	46.50	47.22	46.30	46.47	00:00:00
2012-03-30	954,000	46.86	47.74	46.83	47.50	00:00:00
2012-04-02	805,800	47.58	47.85	46.91	47.83	00:00:00
2012-04-03	863,500	47.86	48.42	47.37	47.37	00:00:00
2012-04-04	1,048,200	47.13	47.15	45.85	45.91	00:00:00
2012-04-05	750,400	46.17	46.91	45.70	46.72	00:00:00
2012-04-10	974,300	46.08	46.22	45.34	45.34	00:00:00
2012-04-11	765,000	45.34	46.65	45.31	46.00	00:00:00
2012-04-12	752,100	46.12	47.10	45.87	46.94	00:00:00
2012-04-13	745,900	46.92	47.06	45.40	45.62	00:00:00
2012-04-16	854,300	45.52	45.83	44.57	44.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>